Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.650
+0.040 (1.11%)
Aug 21, 2026, 4:59 PM NZST
Napier Port Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.11% | 63,156 |
| Aug 20, 2026 | 3.72 | 3.73 | 3.60 | 3.61 | 3.61 | -3.48% | 331,881 |
| Aug 19, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 17,979 |
| Aug 18, 2026 | 3.59 | 3.74 | 3.59 | 3.72 | 3.72 | 1.92% | 23,942 |
| Aug 17, 2026 | 3.61 | 3.70 | 3.61 | 3.65 | 3.65 | -1.35% | 14,348 |
| Aug 14, 2026 | 3.61 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 94,854 |
| Aug 13, 2026 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 24,747 |
| Aug 12, 2026 | 3.68 | 3.73 | 3.60 | 3.65 | 3.65 | -0.82% | 1,375,463 |
| Aug 11, 2026 | 3.73 | 3.73 | 3.65 | 3.68 | 3.68 | - | 185,257 |
| Aug 10, 2026 | 3.62 | 3.72 | 3.62 | 3.68 | 3.68 | -0.54% | 16,550 |
| Aug 7, 2026 | 3.62 | 3.74 | 3.62 | 3.70 | 3.70 | 2.21% | 93,681 |
| Aug 6, 2026 | 3.51 | 3.64 | 3.51 | 3.62 | 3.62 | 0.84% | 18,520 |
| Aug 5, 2026 | 3.60 | 3.60 | 3.55 | 3.59 | 3.59 | -0.28% | 12,984 |
| Aug 4, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | - | 43,402 |
| Aug 3, 2026 | 3.55 | 3.63 | 3.55 | 3.60 | 3.60 | - | 4,128 |
| Jul 31, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -1.10% | 74,848 |
| Jul 30, 2026 | 3.63 | 3.70 | 3.63 | 3.64 | 3.64 | -0.27% | 26,603 |
| Jul 29, 2026 | 3.65 | 3.70 | 3.63 | 3.65 | 3.65 | - | 9,252 |
| Jul 28, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 0.55% | 17,695 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -3.20% | 4,762 |
| Jul 24, 2026 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 3.31% | 25,460 |
| Jul 23, 2026 | 3.68 | 3.71 | 3.62 | 3.63 | 3.63 | -2.68% | 153,931 |
| Jul 22, 2026 | 3.77 | 3.77 | 3.69 | 3.73 | 3.73 | -0.27% | 154,986 |
| Jul 21, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.53% | 33,759 |
| Jul 20, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 10,455 |
| Jul 17, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | -1.33% | 220,367 |
| Jul 16, 2026 | 3.79 | 3.85 | 3.75 | 3.77 | 3.77 | 0.53% | 134,733 |
| Jul 15, 2026 | 3.70 | 3.78 | 3.68 | 3.75 | 3.75 | -1.06% | 6,527 |
| Jul 14, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.07% | 92,871 |
| Jul 13, 2026 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | - | 11,648 |
| Jul 9, 2026 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | -0.79% | 27,946 |
| Jul 8, 2026 | 3.74 | 3.78 | 3.71 | 3.78 | 3.78 | 1.07% | 54,002 |
| Jul 7, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 7,154 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | - | 7,812 |
| Jul 3, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 32,271 |
| Jul 2, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.80% | 39,248 |
| Jul 1, 2026 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 265,903 |
| Jun 30, 2026 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 200,901 |
| Jun 29, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 9,182 |
| Jun 26, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 22,585 |
| Jun 25, 2026 | 3.64 | 3.70 | 3.64 | 3.65 | 3.65 | - | 30,866 |
| Jun 24, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 0.27% | 11,294 |
| Jun 23, 2026 | 3.79 | 3.79 | 3.64 | 3.64 | 3.64 | -2.93% | 7,863 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,673 |
| Jun 19, 2026 | 3.78 | 3.80 | 3.71 | 3.80 | 3.80 | 1.33% | 140,656 |
| Jun 18, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 1.35% | 75,714 |
| Jun 17, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 0.27% | 20,497 |
| Jun 16, 2026 | 3.68 | 3.69 | 3.62 | 3.69 | 3.69 | -0.27% | 57,965 |
| Jun 15, 2026 | 3.67 | 3.70 | 3.63 | 3.70 | 3.70 | 0.82% | 10,086 |
| Jun 12, 2026 | 3.63 | 3.67 | 3.60 | 3.67 | 3.67 | 1.10% | 168,766 |